Mercados españoles cerrados

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
924,79-18,80 (-1,99%)
Al cierre: 04:00PM EDT
925,75 +0,96 (+0,10%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:1110.00
Opciones de comprapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524C011100002024-05-17 3:59PM EDT2024-05-243.493.353.60-1.31-27.29%69079687.13%
NVDA240531C011100002024-05-17 3:59PM EDT2024-05-315.605.255.60-3.05-35.26%5712868.51%
NVDA240607C011100002024-05-17 3:55PM EDT2024-06-078.007.758.15-2.23-21.80%2612661.95%
NVDA240614C011100002024-05-17 3:57PM EDT2024-06-1410.7010.5511.10-3.05-22.18%101558.78%
NVDA240621C011100002024-05-17 3:49PM EDT2024-06-2113.0512.6013.05-3.31-20.23%4399755.48%
NVDA240628C011100002024-05-17 2:06PM EDT2024-06-2815.8215.0015.85-6.68-29.69%125753.88%
NVDA240719C011100002024-05-17 3:46PM EDT2024-07-1922.5021.9022.45-4.40-16.36%942950.24%
NVDA240816C011100002024-05-17 2:23PM EDT2024-08-1631.5732.4533.10-10.67-25.26%925049.33%
NVDA240920C011100002024-05-17 3:06PM EDT2024-09-2050.0050.1050.75-9.50-15.97%525351.14%
NVDA241018C011100002024-05-17 9:30AM EDT2024-10-1866.3558.9559.80-4.96-6.96%210150.35%
NVDA241115C011100002024-05-17 1:49PM EDT2024-11-1572.2369.3570.40+10.13+16.31%518750.62%
NVDA241220C011100002024-05-16 9:40AM EDT2024-12-2096.6583.3584.250.00-121751.47%
NVDA250117C011100002024-05-17 3:32PM EDT2025-01-1792.7091.0591.90-11.70-11.21%333851.05%
NVDA250221C011100002024-05-15 12:48PM EDT2025-02-21114.02102.85104.200.00-68651.56%
NVDA250620C011100002024-05-17 1:58PM EDT2025-06-20141.05137.60138.85-8.95-5.97%215152.25%
NVDA251219C011100002024-04-19 2:13PM EDT2025-12-19123.35183.35184.900.00-1553.17%
NVDA260116C011100002024-05-16 11:51AM EDT2026-01-16207.50188.95190.550.00-738553.11%
NVDA260618C011100002024-05-17 2:32PM EDT2026-06-18220.50221.85223.45-6.86-3.02%12653.70%
NVDA261218C011100002024-05-17 12:38PM EDT2026-12-18262.80253.95259.00-16.10-5.77%15954.02%
Opciones de ventapara24 de mayo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
NVDA240524P011100002024-05-17 3:55PM EDT2024-05-24187.65186.50188.85+18.45+10.90%7833480.96%
NVDA240531P011100002024-05-17 10:02AM EDT2024-05-31177.10187.95190.35+2.20+1.26%24663.42%
NVDA240607P011100002024-05-17 2:59PM EDT2024-06-07191.45190.00192.20+24.95+14.98%41057.14%
NVDA240614P011100002024-05-16 9:40AM EDT2024-06-14170.55191.50195.050.00-22753.88%
NVDA240621P011100002024-05-16 9:48AM EDT2024-06-21168.85193.50195.750.00-225250.41%
NVDA240628P011100002024-05-14 2:44PM EDT2024-06-28204.55176.55187.000.00-2231.07%
NVDA240719P011100002024-05-14 10:28AM EDT2024-07-19215.95199.15201.500.00-241944.86%
NVDA240816P011100002024-05-16 3:00PM EDT2024-08-16190.70205.05208.750.00-12142.81%
NVDA240920P011100002024-05-16 11:01AM EDT2024-09-20199.60215.70222.550.00-23144.28%
NVDA241018P011100002024-05-14 10:19AM EDT2024-10-18244.20222.50229.800.00-424743.55%
NVDA241115P011100002024-03-26 9:55AM EDT2024-11-15243.40315.30319.650.00-26575.11%
NVDA241220P011100002024-04-04 10:44AM EDT2024-12-20269.25269.25275.350.00-29152.69%
NVDA250117P011100002024-05-15 12:53PM EDT2025-01-17230.97241.70245.150.00-211840.14%
NVDA250221P011100002024-05-15 2:02PM EDT2025-02-21237.86244.95256.850.00-29726641.41%
NVDA250620P011100002024-05-08 3:29PM EDT2025-06-20288.53266.90282.000.00-8233441.45%
NVDA251219P011100002024-04-02 11:11AM EDT2025-12-19324.85339.05351.000.00-41949.26%
NVDA260116P011100002024-05-13 3:16PM EDT2026-01-16311.70295.45301.950.00-54737.80%
NVDA260618P011100002024-02-02 1:57PM EDT2026-06-18458.05353.55358.550.00-12944.44%
NVDA261218P011100002024-04-23 11:52AM EDT2026-12-18381.00326.65340.050.00-272736.80%